Hot Features
프리미엄
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.25 | -0.331125827815 | 75.5 | 76.69 | 72.02 | 2698563 | 73.98640299 | CS |
| 4 | 12.25 | 19.4444444444 | 63 | 76.69 | 57.0008 | 3431426 | 66.44273543 | CS |
| 12 | 18.51 | 32.6224885442 | 56.74 | 76.69 | 52.86 | 3248219 | 63.28396667 | CS |
| 26 | 31.25 | 71.0227272727 | 44 | 76.69 | 39.05 | 3584076 | 54.33002403 | CS |
| 52 | 36.16 | 92.5044768483 | 39.09 | 76.69 | 37.63 | 3804773 | 52.17243007 | CS |
| 156 | 18.45 | 32.4823943662 | 56.8 | 76.69 | 26.1419 | 3843155 | 46.97299284 | CS |
| 260 | 35.6 | 89.7856242119 | 39.65 | 208.11 | 20.06 | 3845346 | 63.31620346 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732059300 | 75.25 | 1.93 | 2.63 | 73 | 75.42 | 72.765 | 3575459 |
| 1731972900 | 73.32 | 0.28 | 0.38 | 72.59 | 73.43 | 72.2 | 1968165 |
| 1731713700 | 73.04 | -1.27 | -1.71 | 73.05 | 73.9 | 72.02 | 2931536 |
| 1731627300 | 74.31 | -0.36 | -0.48 | 74 | 75.2 | 73.6 | 2630797 |
| 1731540900 | 74.67 | 0.32 | 0.43 | 75.064 | 75.8569 | 72.9 | 3077429 |
| 1731454500 | 74.35 | -1.44 | -1.90 | 75.5 | 76.69 | 73.96 | 3165633 |
| 1731368100 | 75.79 | 1.9 | 2.57 | 74.12 | 75.92 | 73.35 | 3119481 |
| 1731108900 | 73.89 | 1.26 | 1.73 | 72.08 | 74.55 | 69.65 | 4987757 |
| 1731022500 | 72.63 | 13.95 | 23.77 | 68.17 | 74.05 | 67.935 | 11625881 |
| 1730936100 | 58.68 | -4.12 | -6.56 | 61.17 | 61.44 | 57.51 | 6888948 |
| 1730849700 | 62.8 | 2.19 | 3.61 | 60.33 | 62.82 | 60.305 | 2623597 |
| 1730763300 | 60.61 | 0.81 | 1.35 | 59.83 | 62.74 | 59.75 | 2894472 |
| 1730500500 | 59.8 | -0.29 | -0.48 | 60.51 | 61.5 | 59.44 | 2766621 |
| 1730414100 | 60.09 | 0.41 | 0.69 | 59.58 | 60.58 | 59.24 | 2746908 |
| 1730327700 | 59.68 | 1.36 | 2.33 | 58.72 | 60.33 | 58.71 | 2836824 |
| 1730241300 | 58.32 | -1.47 | -2.46 | 59.28 | 59.28 | 57.0008 | 3339885 |
| 1730154900 | 59.79 | 0.14 | 0.23 | 60.39 | 60.73 | 59.62 | 2089538 |
| 1729895700 | 59.65 | -0.14 | -0.23 | 60.335 | 61.1 | 59.55 | 2802440 |
| 1729809300 | 59.79 | 0.23 | 0.39 | 59.81 | 60.96 | 59.54 | 1799889 |
| 1729722900 | 59.56 | -1.11 | -1.83 | 60.57 | 61.48 | 59.5 | 2583500 |
| 1729636500 | 60.67 | -2.27 | -3.61 | 63 | 63.87 | 60.58 | 2541272 |
| 1729550100 | 62.94 | -0.77 | -1.21 | 63.52 | 64.819999 | 61.49 | 2439273 |
| 1729290900 | 63.71 | 1.08 | 1.72 | 62.6 | 64.099999 | 61.82 | 2031611 |
| 1729204500 | 62.63 | -0.96 | -1.51 | 63.07 | 63.36 | 61.123 | 2559613 |
| 1729118100 | 63.59 | 0.21 | 0.33 | 63.76 | 64.34 | 63.16 | 1976437 |
| 1729031700 | 63.38 | 0.6 | 0.96 | 63.05 | 64.19 | 62.47 | 3645058 |
| 1728945300 | 62.78 | 0.03 | 0.05 | 62.79 | 63.09 | 61.9 | 1824309 |
| 1728686100 | 62.75 | 2.15 | 3.55 | 60.49 | 62.81 | 60.58 | 2467978 |
| 1728599700 | 60.6 | 0.18 | 0.30 | 59.38 | 60.91 | 59.19 | 2557592 |
| 1728513300 | 60.42 | -1.84 | -2.96 | 61.83 | 62.37 | 59.85 | 7637272 |
| 1728426900 | 62.26 | 1.5 | 2.47 | 60.93 | 63.45 | 60.93 | 2730010 |
| 1728340500 | 60.76 | -2.02 | -3.22 | 62.28 | 62.395 | 60.04 | 3461755 |
| 1728081300 | 62.78 | -0.99 | -1.55 | 64 | 64.9858 | 62.21 | 3416772 |
| 1727994900 | 63.77 | 0.21 | 0.33 | 63.01 | 63.825 | 62.43 | 2608232 |
| 1727908500 | 63.56 | -1.09 | -1.69 | 64.269999 | 64.42 | 63.02 | 2068981 |
| 1727822100 | 64.65 | 0.8 | 1.25 | 64.11 | 65.2954 | 63 | 2278180 |
| 1727735700 | 63.85 | -1.63 | -2.49 | 65.099999 | 66.01 | 63.26 | 3402891 |
| 1727476500 | 65.48 | -0.05 | -0.08 | 66.459999 | 66.8 | 64.935 | 1776003 |
| 1727390100 | 65.53 | -0.79 | -1.19 | 67.22 | 67.26 | 65.34 | 3215122 |
| 1727303700 | 66.319999 | -0.94 | -1.40 | 67.03 | 67.4352 | 65.75 | 2800109 |
| 1727217300 | 67.26 | 1.74 | 2.66 | 65.489999 | 67.34 | 65.243399 | 2152216 |
| 1727130900 | 65.519999 | -1.57 | -2.34 | 67.86 | 67.93 | 65.349999 | 2979239 |
| 1726871700 | 67.09 | -0.75 | -1.11 | 68.45 | 68.4999 | 66.2 | 5320146 |
| 1726785300 | 67.84 | 2.73 | 4.19 | 66.819999 | 68.73 | 66.15 | 4967099 |
| 1726698900 | 65.11 | 2.3 | 3.66 | 63.09 | 67.6 | 61.92 | 7538621 |
| 1726612500 | 62.81 | 0.22 | 0.35 | 63.33 | 64.239999 | 61.92 | 4527352 |
| 1726526100 | 62.59 | 2.85 | 4.77 | 61.06 | 63.05 | 60.355 | 5605546 |
| 1726266900 | 59.74 | 3.1 | 5.47 | 57.07 | 60.18 | 56.82 | 5729829 |
| 1726180500 | 56.64 | 0.68 | 1.22 | 56.11 | 56.82 | 55.46 | 2144117 |
| 1726094100 | 55.96 | -0.22 | -0.39 | 55.68 | 56.29 | 53.9 | 2746085 |
| 1726007700 | 56.18 | 2.1 | 3.88 | 54.23 | 56.26 | 53.675 | 3144791 |
| 1725921300 | 54.08 | 0.76 | 1.43 | 53.44 | 54.44 | 53.034 | 2202436 |
| 1725662100 | 53.32 | -0.29 | -0.54 | 54.06 | 55.42 | 52.86 | 2531060 |
| 1725575700 | 53.61 | -0.23 | -0.43 | 54.09 | 54.79 | 53.445 | 1758900 |
| 1725489300 | 53.84 | -0.17 | -0.31 | 53.56 | 54.7 | 53.09 | 2133724 |
| 1725402900 | 54.01 | -1.29 | -2.33 | 54.87 | 56.26 | 53.52 | 2962415 |
| 1725057300 | 55.3 | -0.57 | -1.02 | 56.3 | 56.4 | 54.6005 | 2946129 |
| 1724970900 | 55.87 | -0.49 | -0.87 | 56.78 | 56.9525 | 55.79 | 2573488 |
| 1724884500 | 56.36 | -0.96 | -1.67 | 56.89 | 57.11 | 55.73 | 2443147 |
| 1724798100 | 57.32 | -0.21 | -0.37 | 56.74 | 57.54 | 55.7 | 3226744 |
| 1724711700 | 57.53 | 1.18 | 2.09 | 56.56 | 58.29 | 56.56 | 5418326 |
| 1724452500 | 56.35 | 2.78 | 5.19 | 53.98 | 57.08 | 53.81 | 5366788 |
| 1724366100 | 53.57 | -1.18 | -2.16 | 55 | 55.295 | 53.45 | 3500099 |
| 1724279700 | 54.75 | 0.14 | 0.26 | 55.13 | 55.29 | 53.9301 | 2991348 |
| 1724193300 | 54.61 | -0.99 | -1.78 | 55.7 | 56.52 | 54.22 | 3543808 |
